Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	210.60p on 16-09-2026 at 18:35:06
Change	0.60p 0.29%
Buy	210.40p
Sell	210.20p

Last Trade:	Buy 76,491.00 at 210.60p
Day's Volume:	6,782,446
Last Close:	210.60p
Open:	210.40p
ISIN:	GB0004657408

Day's Range	210.00p - 210.60p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.63b
VWAP:	210.19555p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	76,491	210.60p	Ordinary	16:35:52 - 16-Sep-26
Buy*	14,010	210.60p	SI Trade	16:35:12 - 16-Sep-26
Buy*	1,673,993	210.60p	Suspected BUY Trade	16:35:12 - 16-Sep-26
Buy*	367,000	210.30p	SI Trade	16:31:16 - 16-Sep-26
Sell*	110	210.20p	SI Trade	16:25:33 - 16-Sep-26
Buy*	1,222	210.40p	Automatic Execution	16:23:03 - 16-Sep-26
Buy*	2,934	210.40p	Automatic Execution	16:23:03 - 16-Sep-26
Buy*	4,156	210.40p	Automatic Execution	16:23:03 - 16-Sep-26
Buy*	4,156	210.40p	Automatic Execution	16:23:03 - 16-Sep-26
Buy*	1	210.368p	Ordinary	15:55:30 - 16-Sep-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2026 (Wed)	210.40	210.60	210.00	210.60	6,782,446
15th Sep 2026 (Tue)	209.00	210.40	209.00	210.00	8,441,014
14th Sep 2026 (Mon)	209.80	209.80	208.80	209.00	2,236,714
11th Sep 2026 (Fri)	209.40	209.60	208.80	209.00	4,238,814
10th Sep 2026 (Thu)	209.60	209.60	208.00	208.80	2,891,266
9th Sep 2026 (Wed)	210.40	210.40	209.20	209.20	8,233,811
8th Sep 2026 (Tue)	209.40	210.00	209.40	209.80	1,660,732
7th Sep 2026 (Mon)	210.00	210.20	209.40	209.40	7,420,299
4th Sep 2026 (Fri)	210.20	211.40	209.80	209.80	3,864,713
3rd Sep 2026 (Thu)	210.00	210.80	209.40	210.80	5,735,521
2nd Sep 2026 (Wed)	209.40	210.60	209.40	210.00	7,263,649
1st Sep 2026 (Tue)	208.40	210.00	208.40	210.00	30,907,004
31st Aug 2026 (Mon)	208.60	208.60	208.60	208.60	0
28th Aug 2026 (Fri)	209.80	210.20	208.60	208.60	3,715,322
27th Aug 2026 (Thu)	209.00	209.00	208.40	209.00	5,862,261
26th Aug 2026 (Wed)	209.00	209.00	208.20	209.00	3,257,877
25th Aug 2026 (Tue)	209.00	209.00	208.20	208.60	5,305,634
24th Aug 2026 (Mon)	207.80	208.60	207.80	208.60	28,025,690
21st Aug 2026 (Fri)	209.00	209.00	207.80	208.00	4,913,434
20th Aug 2026 (Thu)	209.00	209.00	208.40	208.40	24,329,307
19th Aug 2026 (Wed)	208.40	209.00	208.20	208.60	6,825,001
18th Aug 2026 (Tue)	208.00	208.40	208.00	208.20	17,510,783
17th Aug 2026 (Mon)	207.80	208.60	207.80	208.00	7,267,292

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
16th Sep 2026 4:35 pm	RNS	Holding(s) in Company
16th Sep 2026 4:30 pm	RNS	Holding(s) in Company
16th Sep 2026 3:20 pm	RNS	Form 8.3 - Mitie Group plc
16th Sep 2026 3:11 pm	RNS	Form 8.3 - MITIE GROUP PLC
16th Sep 2026 3:11 pm	RNS	Form 8.3 - Mitie Group plc
16th Sep 2026 3:00 pm	RNS	Form 8.3 - MITIE GROUP PLC
16th Sep 2026 2:47 pm	RNS	Form 8.3-Mitie Group plc Amend
16th Sep 2026 2:30 pm	RNS	Results of Shareholder Meetings
16th Sep 2026 1:05 pm	RNS	Form 8.3 - Mitie Group plc
16th Sep 2026 1:04 pm	RNS	Form 8.3 Mitie Group plc

See more Mitie regulatory news

FTSE 100 Latest

Value10,688.47

Change30.34